NYSE - Delayed Quote • USD
Johnson Controls International plc (JCI)
At close: 4:00 PM EDT
After hours: 5:16 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI240419C00025000 | 3/21/2024 6:54 PM | 25 | 39.61 | 36.90 | 40.60 | 0.00 | 0.00% | - | 0 | 823.44% |
| JCI240419C00040000 | 3/21/2024 4:47 PM | 40 | 24.90 | 22.10 | 25.50 | 0.00 | 0.00% | 25 | 0 | 470.31% |
| JCI240419C00045000 | 3/21/2024 6:47 PM | 45 | 19.71 | 17.00 | 19.60 | 0.00 | 0.00% | 79 | 0 | 566.41% |
| JCI240419C00047500 | 3/21/2024 6:35 PM | 47.5 | 17.70 | 14.80 | 17.80 | 0.00 | 0.00% | 100 | 0 | 316.41% |
| JCI240419C00050000 | 4/12/2024 4:58 PM | 50 | 15.09 | 12.60 | 14.90 | 0.00 | 0.00% | 1 | 2 | 248.44% |
| JCI240419C00052500 | 3/28/2024 6:04 PM | 52.5 | 12.69 | 10.10 | 12.30 | 0.00 | 0.00% | 1 | 1 | 179.69% |
| JCI240419C00055000 | 4/15/2024 1:30 PM | 55 | 11.00 | 7.90 | 10.20 | 0.00 | 0.00% | 4 | 24 | 230.47% |
| JCI240419C00057500 | 4/4/2024 7:43 PM | 57.5 | 6.94 | 4.70 | 7.70 | 0.00 | 0.00% | 1 | 26 | 104.69% |
| JCI240419C00060000 | 4/19/2024 4:23 PM | 60 | 4.20 | 2.35 | 4.80 | 0.21 | 5.26% | 21 | 4,422 | 198.83% |
| JCI240419C00062500 | 4/19/2024 7:26 PM | 62.5 | 1.25 | 0.70 | 1.40 | -0.25 | -16.67% | 197 | 8,292 | 50.59% |
| JCI240419C00065000 | 4/19/2024 4:47 PM | 65 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 27 | 6,863 | 31.25% |
| JCI240419C00067500 | 4/19/2024 3:57 PM | 67.5 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 5 | 481 | 60.16% |
| JCI240419C00070000 | 4/3/2024 3:50 PM | 70 | 0.12 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 181 | 89.84% |
| JCI240419C00075000 | 4/1/2024 1:30 PM | 75 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 9 | 237.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI240419P00035000 | 12/21/2023 2:30 PM | 35 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 11 | 74 | 503.13% |
| JCI240419P00037500 | 12/11/2023 2:34 PM | 37.5 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 2 | 451.56% |
| JCI240419P00040000 | 12/27/2023 7:41 PM | 40 | 0.11 | 0.00 | 2.15 | 0.00 | 0.00% | 140 | 213 | 738.28% |
| JCI240419P00042500 | 4/5/2024 7:39 PM | 42.5 | 0.02 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 185 | 432.81% |
| JCI240419P00045000 | 4/12/2024 3:52 PM | 45 | 0.11 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 376 | 281.25% |
| JCI240419P00047500 | 3/19/2024 3:47 PM | 47.5 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 5,415 | 388.67% |
| JCI240419P00050000 | 4/12/2024 3:52 PM | 50 | 0.14 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 2,798 | 253.13% |
| JCI240419P00052500 | 4/11/2024 2:30 PM | 52.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2,919 | 167.19% |
| JCI240419P00055000 | 4/18/2024 2:59 PM | 55 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 517 | 157.81% |
| JCI240419P00057500 | 4/19/2024 6:01 PM | 57.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 634 | 96.88% |
| JCI240419P00060000 | 4/19/2024 2:35 PM | 60 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 997 | 60.94% |
| JCI240419P00062500 | 4/17/2024 6:07 PM | 62.5 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 90 | 3,647 | 28.52% |
| JCI240419P00065000 | 4/19/2024 7:18 PM | 65 | 1.25 | 1.20 | 1.55 | -0.03 | -2.34% | 15 | 784 | 50.59% |
| JCI240419P00067500 | 4/17/2024 1:30 PM | 67.5 | 2.98 | 2.05 | 4.90 | 0.00 | 0.00% | 1 | 1 | 184.86% |
| JCI240419P00070000 | 4/15/2024 1:37 PM | 70 | 4.10 | 4.90 | 7.40 | 0.00 | 0.00% | 1 | 0 | 237.31% |
| JCI240419P00075000 | 12/20/2023 7:15 PM | 75 | 19.60 | 19.20 | 22.80 | 0.00 | 0.00% | 47 | 0 | 1,025.39% |
Related Tickers
CARR Carrier Global Corporation
53.53
+0.28%
TT Trane Technologies plc
288.27
-0.45%
LII Lennox International Inc.
457.15
-0.32%
AAON AAON, Inc.
85.41
+0.20%
OC Owens Corning
160.11
-0.26%
MAS Masco Corporation
71.91
-0.43%
CSL Carlisle Companies Incorporated
367.41
0.00%
BLDR Builders FirstSource, Inc.
177.03
-2.88%
LPX Louisiana-Pacific Corporation
72.11
+0.12%
JBI Janus International Group, Inc.
15.14
+1.34%